56,500€
0,89%
Echtzeit-Aktienkurs KONAMI HOLDINGS
Bid:
Ask:
Aktienkurse zur KONAMI HOLDINGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 57,25 | 58,50 | 57,00 | 58,50 | 2,63% | - |
| 17.04.2024 | 56,25 | 57,50 | 55,75 | 57,00 | 0,00% | - |
| 16.04.2024 | 56,75 | 58,00 | 56,50 | 57,00 | -1,72% | - |
| 15.04.2024 | 57,25 | 58,00 | 56,25 | 58,00 | -1,69% | - |
| 12.04.2024 | 57,50 | 59,50 | 57,50 | 59,00 | 2,61% | - |
| 11.04.2024 | 58,50 | 58,75 | 57,50 | 57,50 | -4,17% | - |
| 10.04.2024 | 59,25 | 60,25 | 58,75 | 60,00 | 0,00% | - |
| 09.04.2024 | 59,50 | 61,00 | 59,50 | 60,00 | -2,44% | - |
| 08.04.2024 | 60,50 | 61,50 | 60,50 | 61,50 | -0,81% | - |
| 05.04.2024 | 61,25 | 62,00 | 60,75 | 62,00 | -1,98% | - |
| 04.04.2024 | 62,00 | 63,25 | 61,75 | 63,25 | 3,69% | - |
| 03.04.2024 | 61,25 | 61,25 | 60,75 | 61,00 | -2,01% | - |
| 02.04.2024 | 63,25 | 63,25 | 62,25 | 62,25 | -1,11% | - |
| 28.03.2024 | 62,78 | 63,08 | 62,70 | 62,95 | -2,74% | - |
| 27.03.2024 | 64,45 | 65,85 | 64,43 | 64,73 | 3,44% | - |
| 26.03.2024 | 62,60 | 62,90 | 62,53 | 62,58 | 0,72% | - |
| 25.03.2024 | 62,23 | 63,30 | 62,05 | 62,13 | -1,39% | - |
| 22.03.2024 | 62,98 | 64,20 | 62,95 | 63,00 | 0,00% | - |
| 21.03.2024 | 62,65 | 63,78 | 62,65 | 63,00 | 1,16% | - |
| 20.03.2024 | 62,20 | 63,13 | 62,20 | 62,28 | -0,72% | - |
| 19.03.2024 | 62,70 | 63,90 | 62,55 | 62,73 | -2,49% | - |
| 18.03.2024 | 64,18 | 64,40 | 64,13 | 64,33 | 6,37% | - |
| 15.03.2024 | 60,68 | 61,45 | 60,30 | 60,48 | -1,83% | - |
| 14.03.2024 | 60,55 | 61,65 | 60,45 | 61,60 | 2,20% | - |
| 13.03.2024 | 60,53 | 61,48 | 60,25 | 60,28 | -3,02% | - |
| 12.03.2024 | 61,88 | 63,05 | 61,70 | 62,15 | -1,62% | - |
| 11.03.2024 | 62,08 | 63,33 | 62,03 | 63,18 | 1,24% | - |
| 08.03.2024 | 61,10 | 62,48 | 61,08 | 62,40 | 1,05% | - |
| 07.03.2024 | 62,80 | 63,15 | 61,58 | 61,75 | -2,29% | 100,00 |
| 06.03.2024 | 61,85 | 63,43 | 61,85 | 63,20 | -0,59% | - |
| 05.03.2024 | 62,40 | 63,65 | 62,23 | 63,58 | 1,60% | - |
| 04.03.2024 | 62,75 | 63,60 | 62,53 | 62,58 | -1,46% | - |
| 01.03.2024 | 64,40 | 64,40 | 63,25 | 63,50 | 2,09% | - |
| 29.02.2024 | 62,28 | 63,38 | 61,98 | 62,20 | 1,39% | - |
| 28.02.2024 | 61,58 | 62,60 | 61,33 | 61,35 | -0,57% | - |
| 27.02.2024 | 61,60 | 62,68 | 61,58 | 61,70 | 0,16% | - |
| 26.02.2024 | 61,63 | 61,70 | 61,45 | 61,60 | 0,86% | - |
| 23.02.2024 | 61,00 | 61,88 | 60,93 | 61,08 | -0,20% | - |
| 22.02.2024 | 61,10 | 61,98 | 60,78 | 61,20 | 2,43% | - |
| 21.02.2024 | 59,65 | 59,83 | 59,45 | 59,75 | 0,93% | - |
| 20.02.2024 | 59,43 | 60,25 | 59,10 | 59,20 | -2,07% | - |
| 19.02.2024 | 61,20 | 61,20 | 60,30 | 60,45 | -2,66% | - |
| 16.02.2024 | 61,43 | 62,15 | 61,03 | 62,10 | 1,39% | - |
| 15.02.2024 | 61,38 | 62,30 | 60,98 | 61,25 | 1,70% | - |
| 14.02.2024 | 60,03 | 61,03 | 60,03 | 60,23 | 0,63% | - |
| 13.02.2024 | 59,28 | 60,00 | 58,73 | 59,85 | 3,73% | - |
| 12.02.2024 | 57,65 | 57,90 | 57,65 | 57,70 | 0,04% | - |
| 09.02.2024 | 57,68 | 58,40 | 57,53 | 57,68 | -0,26% | - |
| 08.02.2024 | 57,93 | 58,78 | 57,65 | 57,83 | -0,47% | - |
| 07.02.2024 | 58,08 | 58,85 | 57,95 | 58,10 | -2,84% | - |
| 06.02.2024 | 58,88 | 60,05 | 58,85 | 59,80 | 1,87% | - |
| 05.02.2024 | 59,60 | 59,73 | 58,50 | 58,70 | 2,40% | - |
| 02.02.2024 | 57,38 | 58,13 | 57,13 | 57,33 | 2,50% | - |
| 01.02.2024 | 55,38 | 57,35 | 55,35 | 55,93 | -3,58% | - |
| 31.01.2024 | 57,18 | 58,30 | 56,93 | 58,00 | 3,90% | - |
| 30.01.2024 | 56,10 | 56,98 | 55,78 | 55,83 | 0,04% | - |
| 29.01.2024 | 55,40 | 56,33 | 55,35 | 55,80 | 0,95% | - |
| 26.01.2024 | 55,38 | 55,55 | 55,20 | 55,28 | -1,69% | 16,00 |
| 25.01.2024 | 55,10 | 56,35 | 54,98 | 56,23 | 0,49% | - |
| 24.01.2024 | 55,20 | 56,15 | 55,03 | 55,95 | 0,00% | - |
| 23.01.2024 | 56,05 | 57,05 | 55,85 | 55,95 | -1,10% | - |
| 22.01.2024 | 56,30 | 57,20 | 56,28 | 56,58 | 2,58% | - |
| 19.01.2024 | 54,88 | 55,23 | 54,85 | 55,15 | 0,05% | - |
| 18.01.2024 | 55,00 | 55,73 | 54,75 | 55,13 | 3,86% | - |
| 17.01.2024 | 53,33 | 54,10 | 52,93 | 53,08 | -1,16% | - |
| 16.01.2024 | 53,80 | 54,08 | 53,65 | 53,70 | -1,29% | - |
| 15.01.2024 | 54,48 | 55,05 | 54,28 | 54,40 | 0,65% | - |
| 12.01.2024 | 53,88 | 54,90 | 53,88 | 54,05 | 2,66% | - |
| 11.01.2024 | 52,85 | 53,63 | 52,55 | 52,65 | 0,48% | - |
| 10.01.2024 | 53,35 | 53,38 | 52,33 | 52,40 | -0,47% | - |
| 09.01.2024 | 51,98 | 52,85 | 51,95 | 52,65 | 7,34% | - |
| 08.01.2024 | 50,74 | 50,75 | 49,03 | 49,05 | -2,96% | - |
| 05.01.2024 | 49,74 | 50,59 | 49,63 | 50,55 | 5,96% | - |
| 04.01.2024 | 48,06 | 48,50 | 47,10 | 47,70 | 0,76% | - |
| 03.01.2024 | 47,51 | 47,54 | 47,21 | 47,34 | -0,57% | - |
| 02.01.2024 | 47,37 | 48,08 | 47,31 | 47,61 | 0,63% | - |
| 29.12.2023 | 47,28 | 47,94 | 47,17 | 47,31 | 0,81% | - |
| 28.12.2023 | 46,86 | 47,76 | 46,80 | 46,93 | 0,02% | - |
| 27.12.2023 | 47,12 | 47,67 | 46,77 | 46,92 | 2,80% | - |
| 22.12.2023 | 46,04 | 46,27 | 45,61 | 45,64 | -2,98% | - |
| 21.12.2023 | 47,04 | 47,14 | 46,80 | 47,04 | -1,28% | - |
| 20.12.2023 | 47,40 | 48,37 | 47,33 | 47,65 | 1,04% | - |
| 19.12.2023 | 47,51 | 47,64 | 46,83 | 47,16 | 4,06% | - |
| 18.12.2023 | 45,68 | 46,30 | 45,04 | 45,32 | -3,33% | - |
| 15.12.2023 | 46,34 | 47,51 | 46,27 | 46,88 | -0,04% | - |
| 14.12.2023 | 47,32 | 47,99 | 46,79 | 46,90 | -3,34% | - |
| 13.12.2023 | 47,96 | 49,07 | 47,91 | 48,52 | 0,56% | - |
| 12.12.2023 | 48,17 | 48,26 | 48,04 | 48,25 | 0,04% | - |
| 11.12.2023 | 48,24 | 48,40 | 48,08 | 48,23 | 1,03% | - |
| 08.12.2023 | 47,53 | 47,80 | 47,38 | 47,74 | 0,80% | - |
| 07.12.2023 | 47,56 | 48,93 | 47,31 | 47,36 | -1,58% | - |
| 06.12.2023 | 47,34 | 48,13 | 47,21 | 48,12 | 2,40% | - |
| 05.12.2023 | 46,76 | 47,02 | 46,71 | 46,99 | 1,73% | - |
| 04.12.2023 | 46,27 | 47,24 | 46,17 | 46,19 | 0,94% | - |
| 01.12.2023 | 45,17 | 46,40 | 45,14 | 45,76 | 0,66% | - |
| 30.11.2023 | 45,40 | 45,95 | 45,27 | 45,46 | 1,13% | - |
| 29.11.2023 | 44,92 | 45,08 | 44,89 | 44,95 | 0,33% | - |
| 28.11.2023 | 44,79 | 45,58 | 44,56 | 44,80 | 0,76% | - |
| 27.11.2023 | 44,28 | 44,56 | 44,23 | 44,46 | -1,48% | - |
| 24.11.2023 | 45,14 | 45,19 | 45,04 | 45,13 | 0,33% | - |